Mercados españoles cerrados

Thales S.A. (HO.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
82,94+0,68 (+0,83%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202182,7683,2282,5682,9482,94261.330
22 sept 202181,7282,9281,7282,2682,26224.855
21 sept 202181,3481,8280,9681,5081,50272.428
20 sept 202179,6681,2879,0681,2881,28421.750
17 sept 202181,8682,3880,7480,7480,741.004.861
16 sept 202182,2883,2481,1281,5881,58498.358
15 sept 202183,3284,6681,4881,8881,88437.268
14 sept 202184,2284,3083,1483,1683,16206.647
13 sept 202183,2884,5883,2884,3084,30210.269
10 sept 202184,0484,0483,0483,1283,12218.855
09 sept 202183,1084,4482,7484,1084,10191.959
08 sept 202183,9484,5283,3683,4283,42202.182
07 sept 202185,8885,8884,0484,0484,04205.762
06 sept 202186,0086,7085,8086,0086,00132.525
03 sept 202186,2486,8885,8285,8285,82206.945
02 sept 202186,5686,9286,1886,2286,22158.822
01 sept 202186,5287,4286,5286,8886,88194.690
31 ago 202185,5486,3285,3685,9485,94293.377
30 ago 202186,1886,3685,6085,6685,66126.021
27 ago 202184,7686,3284,7286,0886,08215.740
26 ago 202184,3085,2084,0885,2085,20135.076
25 ago 202184,2285,4684,2284,8484,84137.592
24 ago 202184,3684,7083,9084,4484,44142.537
23 ago 202184,6285,0084,0884,1884,18182.581
20 ago 202184,2484,5683,7683,9083,90272.410
19 ago 202185,5085,5084,0484,3284,32430.211
18 ago 202186,5886,6085,9086,3686,36139.570
17 ago 202186,8486,8486,0486,4486,44177.515
16 ago 202187,0087,3486,3487,2687,26147.309
13 ago 202187,5087,9087,1487,2887,28122.339
12 ago 202188,0088,1687,5687,6087,60164.790
11 ago 202188,0088,5887,9288,0688,06190.524
10 ago 202187,5688,3887,0887,9287,92179.350
09 ago 202188,6088,6087,6887,7087,70184.618
06 ago 202188,7688,8887,9288,3888,38263.592
05 ago 202187,5889,1887,4888,9888,98265.917
04 ago 202188,5089,8687,6487,8087,80233.981
03 ago 202188,7889,5287,6487,6487,64284.491
02 ago 202188,9489,6088,4889,0089,00236.660
30 jul 202190,0890,2488,3888,5088,50375.032
29 jul 202191,7292,4090,7690,7690,76300.636
28 jul 202189,8891,7889,8091,6091,60264.136
27 jul 202190,6491,2088,9690,1490,14290.435
26 jul 202189,6291,5289,3090,3890,38277.414
23 jul 202190,0091,1288,1489,4889,48431.462
22 jul 202188,5090,0088,5088,8488,84279.489
21 jul 202186,3288,3886,2888,3288,32281.115
20 jul 202185,0086,0684,7285,8085,80290.615
19 jul 202186,8086,8083,5684,6084,60522.439
16 jul 202187,4288,2286,9687,5887,58213.504
15 jul 202188,0088,0286,7287,3287,32266.652
14 jul 202188,5288,6687,3288,2088,20167.905
13 jul 202189,1289,2288,1288,6888,68217.081
12 jul 202189,5489,5688,2089,0089,00218.240
09 jul 202188,1689,9088,1489,8289,82332.912
08 jul 202188,2889,0687,1288,0088,00446.282
07 jul 202188,5090,5687,9488,2688,26311.544
06 jul 202187,1488,7086,8088,2888,28325.509
05 jul 202186,7487,7486,1487,4887,48109.183
02 jul 202186,8087,2886,5287,0487,04185.655
01 jul 202186,7086,8285,0086,7086,70362.103
30 jun 202186,0487,4484,9686,0486,04465.974
29 jun 202184,6486,2084,3485,6885,68379.581
28 jun 202185,7085,9484,1484,1484,14253.423
25 jun 202186,0086,0885,1885,9485,94218.857
24 jun 202185,2686,2285,2485,8685,86257.298
23 jun 202185,8286,0484,9084,9084,90247.319
22 jun 202185,4086,3485,3485,6885,68191.539
21 jun 202185,1085,5283,6685,3285,32229.369
18 jun 202186,6887,1285,5485,8085,80392.968
17 jun 202185,8886,9285,8286,9286,92271.107
16 jun 202186,4086,4085,5686,0886,08192.735
15 jun 202186,4886,7686,0286,1486,14211.362
14 jun 202186,1686,4685,8886,1086,10192.485
11 jun 202185,8486,4085,8286,0486,04190.987
10 jun 202186,2486,4685,4085,9685,96175.691
09 jun 202185,9286,2685,7086,1886,18173.090
08 jun 202185,6886,4885,4885,9485,94237.691
07 jun 202184,5086,1083,7685,6885,68256.149
04 jun 202184,7484,7484,0284,5084,50187.203
03 jun 202184,6084,8084,1084,5284,52126.266
02 jun 202184,1884,8684,1884,4084,40183.359
01 jun 202183,8084,5283,7084,1884,18201.370
31 may 202184,4284,8683,8683,8683,86116.378
28 may 202184,8084,9883,8884,2284,22255.861
27 may 202183,0484,9882,7884,0884,08554.513
26 may 202183,5683,8082,8882,8882,88227.021
25 may 202183,3084,2283,1283,1283,12211.093
24 may 202182,9883,8082,8683,4283,4297.413
21 may 202182,4283,2482,4282,9482,94204.694
20 may 202182,7883,1281,8882,4282,42246.867
19 may 202183,2683,4281,0482,1482,14356.897
18 may 202184,2085,0083,5483,6083,60208.269
18 may 20211.36 Dividendo
17 may 202186,3886,7485,1485,2283,86198.511
14 may 202185,2486,3684,1686,3284,94198.310
13 may 202184,2284,8682,4484,6083,25139.651
12 may 202185,0085,5284,2684,6683,31181.931
11 may 202185,6885,7684,1885,4084,04284.747
10 may 202186,2086,7885,5086,4085,02204.076
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...